[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWBK":3,"homepage-market-summary":35,"stock-historical-HWBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWBK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hawthorn Bancshars Inc.","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Hawthorn Bancshares Inc is a financial holding company that, along with its subsidiary bank, provides commercial banking for small and mid sized businesses, including equipment, operating, commercial real estate and SBA loans, and personal banking services such as real estate mortgage lending, installment and consumer loans, certificates of deposit, and checking, savings and money market accounts. It has two segments, banking and wealth management, with the banking segment earning the majority of its revenue and conducting general banking business, offering checking and savings accounts, internet banking, debit cards, certificates of deposit, brokerage services and others. Its primary source of revenue is net interest income derived from lending and deposit taking activities.","269","Jefferson City, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1904,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},38.35,38.74,38.85,38.345,38.63,-0.28,-0.72,24026.6927,1224,38.4957,40.6,29.39,10956.451050418327,79.9,6844,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},27.07,13383,4884769.213655,29.3,"2025-04-23",[188,189,199,210,220,229,239,250,259,270,280,290,300,308,318,326,336,347,356,367,378,388,399,409,419,429,439,448,457,465,475,484,494,505,514,523,531,540,549,557,567,573,582,590,600,609,617,625,633,640,647,655,666,677,686,693,698,703,708,711,717,724,731,738,745,750,755,763,770,775,782,787,792,800,805,809,816,824,831,837,846,852,859,866,873,880,886,894,901,907,912,915,920,927,933,942,948,954,961,967,973,978,983,988,993,1001,1010,1015,1023,1030,1037,1044,1051,1058,1064,1070,1077,1084,1090,1097,1101,1107,1110,1114,1119,1127,1133,1140,1146,1151,1155,1160,1168,1174,1181,1188,1195,1202,1208,1215,1220,1225,1232,1234,1237,1241,1246,1250,1256,1263,1267,1272,1278,1283,1288,1291,1297,1303,1308,1313,1318,1323,1327,1334,1340,1345,1351,1358,1365,1371,1377,1384,1388,1394,1398,1404,1410,1415,1421,1429,1434,1440,1446,1452,1460,1465,1473,1478,1485,1488,1494,1499,1504,1509,1513,1516,1521,1526,1534,1540,1544,1550,1556,1562,1564,1567,1572,1578,1582,1585,1589,1593,1598,1601,1604,1608,1613,1619,1623,1630,1637,1643,1648,1652,1657,1664,1670,1674,1681,1686,1693,1700,1708,1714,1719,1722,1728,1733,1742,1748,1751,1756,1761,1767,1771,1777,1780,1784,1789,1794,1797,1801,1806,1813,1817,1824,1830,1833,1839,1843,1848,1852,1857,1862,1865,1870,1875,1878,1882,1884,1887,1891,1895,1899,1905,1908,1911,1916,1920,1925,1930,1935,1939,1944,1947,1949,1952,1956,1959,1965,1972,1976,1982,1987,1994,2000,2006,2012,2018,2023,2026,2031,2035,2040,2045,2049,2053,2056,2058,2064,2068,2070,2074,2077,2082,2085,2089,2092,2098,2103,2109,2115,2121,2126,2132,2137,2140,2144,2150,2155,2159,2163,2166,2170,2175,2179,2182,2186,2189,2192,2195,2200,2203,2207,2212,2217,2221,2227,2230,2234,2238,2243,2247,2253,2256,2261,2266,2271,2275,2280,2284,2289,2295,2300,2302],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",38.47,38.69,38.1256,0.39,1.02,9820.042,533,38.4993,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",38.04,38.335,37.03,38.24,0.22,0.58,30667.2628,842,37.8029,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":25,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",38.205,38.5999,37.87,38.02,-0.73,28400.1588,939,38.1188,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":93,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",38.67,37.81,38.3,-0.62,10627.4178,469,38.2301,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":179,"volume":236,"transactions":237,"vwap":238},"2026-09-28",37.91,38.77,37.56,38.54,0.38,12328.941247,777,38.4149,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",38.09,38.34,37.21,38.16,-0.15,-0.39,26865.512,833,37.8104,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":172,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",38.39,38.13,38.31,0.52,7332.8465,483,38.2765,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",38.79,38.99,38.1,38.11,-0.76,-1.96,9603.9518,570,38.297,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":194,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",38.66,38.97,38,38.87,1.01,14840.341751,716,38.656,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",35.585,38.73,38.48,-0.25,-0.65,25740.5636,996,38.4062,{"date":291,"open":292,"high":293,"low":294,"close":283,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",37.95,40.16,37.525,0.49,1.28,61746.4296,642,38.5693,{"date":301,"open":252,"high":302,"low":223,"close":204,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",38.5,-0.07,-0.18,9158.7006,488,38.1783,{"date":309,"open":310,"high":311,"low":312,"close":254,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",38.76,39.205,37.38,-0.87,-2.22,17672.127051,668,38.5631,{"date":319,"open":320,"high":320,"low":252,"close":321,"change":322,"percent_change":216,"volume":323,"transactions":324,"vwap":325},"2026-09-15",39.35,39.18,-0.29,12056.77909,611,38.8967,{"date":327,"open":328,"high":329,"low":273,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",39.56,40.1,39.47,-0.36,-0.9,23910.482863,658,39.5265,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",39.93,40.2399,39.4,39.83,-0.03,-0.08,19366.1273,639,39.7357,{"date":348,"open":310,"high":349,"low":310,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",39.96,39.86,0.33,0.83,14711.3083,765,39.5756,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",39.32,39.61,38.2603,39.53,-0.04,-0.1,14889.727326,803,39.2523,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",39.7,40.135,39.27,39.57,-0.52,-1.3,9859.1273,809,39.748,{"date":379,"open":380,"high":381,"low":340,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",39.52,40.19,40.09,0.51,1.29,15379.6423,601,39.9089,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",39.14,39.59,38.7364,39.58,0.53,1.36,14054.1973,439,39.3185,{"date":400,"open":401,"high":402,"low":302,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",38.8,39.25,39.05,0.31,0.8,19381.9181,616,39.034,{"date":410,"open":411,"high":412,"low":413,"close":21,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",38.68,39.37,38.25,-0.17,-0.44,14222.1304,596,38.724,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",39.13,38.64,38.91,-0.23,-0.59,8441.800764,441,38.9112,{"date":430,"open":431,"high":432,"low":433,"close":390,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",38.81,39.33,38.78,0.04,0.1,10100.1304,471,39.096,{"date":440,"open":441,"high":393,"low":264,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",38.59,39.1,0.02,0.05,23224.5784,717,38.9693,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":136,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",39.39,38.56,39.08,0.23,12102.2914,508,38.9014,{"date":458,"open":459,"high":460,"low":459,"close":262,"change":343,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",38.805,39.9132,-0.2,12945.5696,344,39.0251,{"date":466,"open":262,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",39.95,38.94,39.07,-0.145,-0.37,15813.104936,677,39.4489,{"date":476,"open":393,"high":391,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",38.5989,39.215,-0.225,-0.57,9936.948058,342,39.2743,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",38.92,39.6499,39.44,0.075,0.19,7872.378245,297,39.2474,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",39.64,39.9,39.235,39.365,-0.395,-0.99,13599.78574,494,39.4222,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":444,"percent_change":511,"volume":512,"transactions":237,"vwap":513},"2026-08-18",39.75,39.88,39.17,39.76,0.13,13179.2756,39.6572,{"date":515,"open":516,"high":517,"low":328,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":208,"vwap":522},"2026-08-17",39.89,40.0202,39.71,-0.19,-0.48,16039.9226,39.7982,{"date":524,"open":525,"high":526,"low":320,"close":497,"change":527,"percent_change":286,"volume":528,"transactions":529,"vwap":530},"2026-08-14",40.4,40.47,-0.26,13064.998593,1122,39.9783,{"date":532,"open":533,"high":534,"low":535,"close":293,"change":435,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",40.2,40.285,39.79,0.25,18099.096225,626,40.0989,{"date":541,"open":516,"high":30,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",39.62,40.06,0.27,0.68,13291.133012,580,40.1628,{"date":550,"open":497,"high":551,"low":552,"close":535,"change":553,"percent_change":554,"volume":555,"transactions":397,"vwap":556},"2026-08-11",40.105,39.49,-0.05,-0.13,11745.2621,39.8393,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",40.34,39.55,39.84,-0.47,-1.17,10806.198765,512,39.8531,{"date":568,"open":559,"high":525,"low":488,"close":569,"change":136,"percent_change":205,"volume":570,"transactions":571,"vwap":572},"2026-08-07",40.31,12410.119232,589,40.1943,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":295,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",39.22,40.58,40.22,1.23,18804.433547,624,39.9231,{"date":583,"open":412,"high":584,"low":585,"close":586,"change":136,"percent_change":453,"volume":587,"transactions":588,"vwap":589},"2026-08-05",39.8,38.5161,39.73,20601.146227,900,39.3503,{"date":591,"open":592,"high":593,"low":594,"close":496,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.5,40.335,38.42,0.3,0.76,20765.676764,729,39.5832,{"date":601,"open":340,"high":602,"low":603,"close":604,"change":121,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",40.01,38.4,39.34,0.9,18618.012431,671,39.4195,{"date":610,"open":611,"high":262,"low":612,"close":262,"change":613,"percent_change":167,"volume":614,"transactions":615,"vwap":616},"2026-07-31",38.7,38.2,0.34,13493.5725,662,38.6689,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":553,"percent_change":554,"volume":622,"transactions":623,"vwap":624},"2026-07-30",37.42,39.48,38.65,22098.0937,804,38.6728,{"date":626,"open":627,"high":628,"low":612,"close":611,"change":461,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",38.9,39.11,-0.51,17804.27303,857,38.6736,{"date":634,"open":302,"high":635,"low":413,"close":627,"change":383,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",39.31,1.33,16893.0937,795,38.8006,{"date":641,"open":422,"high":642,"low":643,"close":252,"change":444,"percent_change":511,"volume":644,"transactions":645,"vwap":646},"2026-07-27",38.651,37.55,10104.1197,457,38.3876,{"date":648,"open":649,"high":650,"low":649,"close":242,"change":116,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",37.41,38.43,1.91,13966.629943,667,38.1736,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",36.55,37.69,35.65,37.62,0.75,2.03,26043.798315,1154,36.8903,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",37.43,37.4999,36.48,36.87,-0.93,-2.46,16244.1977,797,37.0436,{"date":678,"open":413,"high":679,"low":619,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",38.26,37.8,-0.6,-1.56,20296.4312,1077,37.7575,{"date":687,"open":432,"high":432,"low":274,"close":603,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",-0.74,-1.89,14300.7127,749,38.432,{"date":694,"open":338,"high":338,"low":272,"close":390,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":390},"2026-07-17",-0.95,-2.37,11600,{"date":699,"open":441,"high":700,"low":441,"close":382,"change":701,"percent_change":702,"volume":697,"transactions":9,"vwap":382},"2026-07-16",40.29,1.1,2.82,{"date":704,"open":302,"high":262,"low":705,"close":262,"change":295,"percent_change":706,"volume":707,"transactions":9,"vwap":262},"2026-07-15",38.49,1.27,7900,{"date":709,"open":310,"high":486,"low":242,"close":302,"change":471,"percent_change":695,"volume":710,"transactions":9,"vwap":302},"2026-07-14",9200,{"date":712,"open":713,"high":714,"low":715,"close":275,"change":363,"percent_change":527,"volume":716,"transactions":9,"vwap":275},"2026-07-13",38.82,39.19,38.72,12200,{"date":718,"open":719,"high":273,"low":720,"close":273,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":273},"2026-07-10",37.74,37.73,0.7,1.83,6500,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":206,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",37.35,38.27,37.23,1.54,8100,{"date":732,"open":733,"high":734,"low":733,"close":658,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":658},"2026-07-08",37.09,37.89,0.01,0.03,8600,{"date":739,"open":740,"high":215,"low":741,"close":742,"change":146,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-07",37.65,37.25,37.68,-0.89,31200,{"date":746,"open":441,"high":441,"low":747,"close":215,"change":225,"percent_change":748,"volume":749,"transactions":9,"vwap":215},"2026-07-06",37.82,-1.6,6300,{"date":751,"open":752,"high":752,"low":705,"close":422,"change":753,"percent_change":754,"volume":707,"transactions":9,"vwap":422},"2026-07-02",39.91,-1.35,-3.38,{"date":756,"open":592,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",40.36,38.75,39.99,0.69,1.76,20900,{"date":764,"open":603,"high":765,"low":766,"close":767,"change":126,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",39.36,37.48,39.3,1.63,18600,{"date":771,"open":772,"high":772,"low":242,"close":222,"change":682,"percent_change":773,"volume":774,"transactions":9,"vwap":222},"2026-06-29",40,-3.88,16000,{"date":776,"open":380,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-26",40.23,38.89,1.03,2.63,112000,{"date":783,"open":542,"high":542,"low":784,"close":785,"change":414,"percent_change":786,"volume":737,"transactions":9,"vwap":785},"2026-06-25",38.57,39.2,-0.43,{"date":788,"open":533,"high":533,"low":785,"close":412,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":412},"2026-06-24",-0.5,-1.25,14700,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",38.36,40.040001,39.87,1.69,4.43,9900,{"date":801,"open":785,"high":785,"low":802,"close":802,"change":803,"percent_change":804,"volume":737,"transactions":9,"vwap":802},"2026-06-22",38.18,-0.96,-2.45,{"date":806,"open":758,"high":390,"low":671,"close":390,"change":65,"percent_change":807,"volume":808,"transactions":9,"vwap":390},"2026-06-18",2.76,26300,{"date":810,"open":811,"high":412,"low":812,"close":241,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":241},"2026-06-17",36.099998,35.74,1.92,5.31,34600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":723,"transactions":9,"vwap":821},"2026-06-16",37.029999,37.080002,35.75,36.17,-0.81,-2.19,{"date":825,"open":826,"high":742,"low":827,"close":828,"change":26,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",37.49,36.22,36.98,-1.91,4600,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":17,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-12",36.76,37.7,2.28,4400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",37,37.29,36,36.86,-0.14,-0.38,8900,{"date":847,"open":848,"high":839,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-10",36.15,0.85,2.35,9400,{"date":853,"open":854,"high":855,"low":856,"close":848,"change":351,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-06-09",35.24,36.94,34.85,0.92,15800,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":425,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-08",36.0099983,35.48,35.82,-1.62,5600,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":276,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-05",35.2,36.47,36.41,2.85,4900,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",34.81,35.4,0.6,1.72,4100,{"date":881,"open":827,"high":827,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",34.8,-1.5,-4.13,11000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":304,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-02",35.99,36.33,35.53,36.3,-0.49,6900,{"date":895,"open":896,"high":897,"low":898,"close":670,"change":899,"percent_change":480,"volume":900,"transactions":9,"vwap":670},"2026-06-01",36.69,36.78,36.21,-0.21,6100,{"date":902,"open":903,"high":896,"low":904,"close":896,"change":905,"percent_change":681,"volume":906,"transactions":9,"vwap":896},"2026-05-29",36.66,35.83,-0.22,5500,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":342,"percent_change":343,"volume":911,"transactions":9,"vwap":910},"2026-05-28",36.65,36.91,5300,{"date":913,"open":848,"high":855,"low":848,"close":855,"change":914,"percent_change":761,"volume":879,"transactions":9,"vwap":855},"2026-05-27",0.64,{"date":916,"open":917,"high":891,"low":917,"close":891,"change":918,"percent_change":919,"volume":830,"transactions":9,"vwap":891},"2026-05-26",35.61,0.95,2.69,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":536,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-22",35.33,35.58,35.35,0.71,4700,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":736,"percent_change":136,"volume":932,"transactions":9,"vwap":931},"2026-05-21",34.66,35.32,35.099998,8700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",35.55,35.67,34.95,35.07,-0.41,-1.16,11800,{"date":943,"open":944,"high":945,"low":944,"close":862,"change":424,"percent_change":946,"volume":947,"transactions":9,"vwap":862},"2026-05-19",35.3,35.6,-0.64,3900,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":296,"volume":947,"transactions":9,"vwap":951},"2026-05-18",35.26,35.71,35.23,0.45,{"date":955,"open":956,"high":957,"low":950,"close":950,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":950},"2026-05-15",36.5,36.74,-1.29,-3.53,10500,{"date":962,"open":963,"high":964,"low":965,"close":657,"change":434,"percent_change":966,"volume":749,"transactions":9,"vwap":657},"2026-05-14",36.8,37.049999,36.29,0.11,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":453,"percent_change":126,"volume":972,"transactions":9,"vwap":971},"2026-05-13",36.26,36.68,36.51,7100,{"date":974,"open":975,"high":975,"low":969,"close":976,"change":553,"percent_change":843,"volume":977,"transactions":9,"vwap":976},"2026-05-12",37.14,36.28,6000,{"date":979,"open":980,"high":981,"low":969,"close":889,"change":892,"percent_change":982,"volume":730,"transactions":9,"vwap":889},"2026-05-11",36.67,36.82,-1.33,{"date":984,"open":985,"high":986,"low":969,"close":981,"change":304,"percent_change":892,"volume":987,"transactions":9,"vwap":981},"2026-05-08",36.73,37.3,8500,{"date":989,"open":990,"high":839,"low":889,"close":839,"change":661,"percent_change":991,"volume":992,"transactions":9,"vwap":839},"2026-05-07",36.38,2.07,11200,{"date":994,"open":995,"high":897,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",34.65,34.5,36.25,2.15,6.3,32000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",33.45,34.93,33.31,34.099998,0.14,0.41,6700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":78,"volume":710,"transactions":9,"vwap":1013},"2026-05-04",33.27,33.96,0.46,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":331,"volume":1022,"transactions":9,"vwap":1020},"2026-05-01",33.42,34,33.2,33.5,-0.12,15900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":303,"percent_change":899,"volume":1029,"transactions":9,"vwap":1028},"2026-04-30",33.16,34.35,32.99,33.62,15000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":987,"transactions":9,"vwap":1034},"2026-04-29",34.16,32.9,33.69,-0.88,-2.55,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":206,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",34.049999,34.91,34.57,1.71,5400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":911,"transactions":9,"vwap":1048},"2026-04-27",34.12,34.61,33.99,-0.46,-1.34,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":836,"transactions":9,"vwap":1054},"2026-04-24",34.29,34.45,33.85,-0.4,-1.15,{"date":1059,"open":1060,"high":856,"low":1061,"close":856,"change":276,"percent_change":1062,"volume":1063,"transactions":9,"vwap":856},"2026-04-23",34.44,33.59,2.98,5100,{"date":1065,"open":1066,"high":1067,"low":1019,"close":1067,"change":953,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-22",33.63,33.84,1.35,6800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":682,"volume":911,"transactions":9,"vwap":1075},"2026-04-21",33.75,33.94,33.21,33.39,-0.53,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1050,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-20",35.31,33.6,33.92,-3.8,11700,{"date":1085,"open":1086,"high":950,"low":1086,"close":950,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":950},"2026-04-17",34.19,1.25,3.68,14000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1021,"percent_change":1096,"volume":845,"transactions":9,"vwap":1095},"2026-04-16",33.97,34.07,32.98,34.0099983,-0.35,{"date":1098,"open":1034,"high":1099,"low":1034,"close":1100,"change":363,"percent_change":322,"volume":749,"transactions":9,"vwap":1100},"2026-04-15",34.17,34.13,{"date":1102,"open":1103,"high":1104,"low":1048,"close":1105,"change":844,"percent_change":1106,"volume":749,"transactions":9,"vwap":1105},"2026-04-14",34.080002,34.3,34.23,-1.1,{"date":1108,"open":1004,"high":1004,"low":1047,"close":1047,"change":1109,"percent_change":743,"volume":836,"transactions":9,"vwap":1047},"2026-04-13",-0.31,{"date":1111,"open":1086,"high":1112,"low":1032,"close":1112,"change":1113,"percent_change":1113,"volume":911,"transactions":9,"vwap":1112},"2026-04-10",34.92,0,{"date":1115,"open":1116,"high":1112,"low":1116,"close":1112,"change":1117,"percent_change":1118,"volume":707,"transactions":9,"vwap":1112},"2026-04-09",33.79,0.37,1.07,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",33.55,34.63,34.55,1.65,5.02,8300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1033,"change":444,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1033},"2026-04-07",32.8,33.25,0.15,12000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":695,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",33.89,34.58,32.85,-2.81,7300,{"date":1141,"open":1142,"high":929,"low":1005,"close":1143,"change":789,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-02",33.49,33.8,-1.46,13100,{"date":1147,"open":1095,"high":1148,"low":1095,"close":1104,"change":1149,"percent_change":1150,"volume":791,"transactions":9,"vwap":1104},"2026-04-01",34.94,0.61,1.81,{"date":1152,"open":1153,"high":1153,"low":1034,"close":1034,"change":216,"percent_change":1154,"volume":872,"transactions":9,"vwap":1034},"2026-03-31",34.82,-2.12,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":141,"percent_change":1159,"volume":906,"transactions":9,"vwap":1158},"2026-03-30",33.17,34.42,3.96,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-03-27",32.73,33.11,32.5,0.12,0.36,16800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1027,"change":351,"percent_change":276,"volume":1173,"transactions":9,"vwap":1027},"2026-03-26",32.91,33,32.61,3400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1165,"percent_change":1117,"volume":1180,"transactions":9,"vwap":1179},"2026-03-25",32.69,33.060001,32.6,32.66,5800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":885,"transactions":9,"vwap":1185},"2026-03-24",34.47,32.45,32.54,-1.36,-4.01,{"date":1189,"open":1177,"high":1190,"low":1184,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-23",34.48,33.9,1.49,4.6,7500,{"date":1196,"open":1197,"high":1020,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",32.81,32.41,-0.27,-0.83,22600,{"date":1203,"open":1164,"high":1204,"low":1164,"close":1205,"change":1007,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",33.15,32.68,0.43,9700,{"date":1209,"open":1210,"high":1211,"low":1164,"close":1185,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1185},"2026-03-18",32.62,33.0099983,-0.68,-2.05,12800,{"date":1216,"open":1217,"high":1217,"low":1074,"close":1218,"change":1199,"percent_change":822,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",33.82,33.22,5000,{"date":1221,"open":1130,"high":1028,"low":1130,"close":1142,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1142},"2026-03-16",0.32,0.96,4000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1157,"change":1230,"percent_change":1231,"volume":977,"transactions":9,"vwap":1157},"2026-03-13",32.65,34.09,32.55,0.44,1.34,{"date":1233,"open":1164,"high":1211,"low":1164,"close":1162,"change":434,"percent_change":1165,"volume":926,"transactions":9,"vwap":1162},"2026-03-12",{"date":1235,"open":1164,"high":1176,"low":1164,"close":1176,"change":434,"percent_change":1165,"volume":1236,"transactions":9,"vwap":1176},"2026-03-11",3000,{"date":1238,"open":1074,"high":1074,"low":1227,"close":1227,"change":1239,"percent_change":1240,"volume":1173,"transactions":9,"vwap":1227},"2026-03-10",-0.91,-2.71,{"date":1242,"open":1243,"high":1244,"low":1164,"close":1244,"change":925,"percent_change":1245,"volume":906,"transactions":9,"vwap":1244},"2026-03-09",32.56,33.56,2.16,{"date":1247,"open":1248,"high":1137,"low":1248,"close":1137,"change":443,"percent_change":1249,"volume":900,"transactions":9,"vwap":1137},"2026-03-06",32.4,0.06,{"date":1251,"open":1081,"high":1093,"low":1252,"close":1253,"change":1213,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-05",32.52,32.83,-5.88,6200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":167,"percent_change":1262,"volume":872,"transactions":9,"vwap":1261},"2026-03-04",33.98,34.89,32.33,34.88,2.59,{"date":1264,"open":1265,"high":1018,"low":1265,"close":1018,"change":966,"percent_change":1222,"volume":1266,"transactions":9,"vwap":1018},"2026-03-03",33.14,4500,{"date":1268,"open":1073,"high":1269,"low":1157,"close":1135,"change":605,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1135},"2026-03-02",34.02,2.73,5900,{"date":1273,"open":1026,"high":1274,"low":1275,"close":1027,"change":1276,"percent_change":1277,"volume":1009,"transactions":9,"vwap":1027},"2026-02-27",34.96,32.92,-1.52,-4.4,{"date":1279,"open":1274,"high":1280,"low":1190,"close":1281,"change":92,"percent_change":1282,"volume":872,"transactions":9,"vwap":1281},"2026-02-26",35.17,34.51,-2.27,{"date":1284,"open":1285,"high":1079,"low":1285,"close":1079,"change":17,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1079},"2026-02-25",34.98,2.44,1800,{"date":1289,"open":1290,"high":1183,"low":1290,"close":1183,"change":966,"percent_change":1222,"volume":1287,"transactions":9,"vwap":1183},"2026-02-24",34.37,{"date":1292,"open":1293,"high":1136,"low":1105,"close":1294,"change":946,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-23",34.31,34.36,-1.83,5200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":914,"percent_change":1302,"volume":865,"transactions":9,"vwap":1301},"2026-02-20",34.27,35.34,35,1.86,{"date":1304,"open":1066,"high":1054,"low":1020,"close":1294,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1294},"2026-02-19",0.5,1.48,6600,{"date":1309,"open":996,"high":996,"low":1310,"close":1311,"change":1312,"percent_change":829,"volume":749,"transactions":9,"vwap":1311},"2026-02-18",33.57,33.86,-0.66,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":434,"percent_change":1165,"volume":1317,"transactions":9,"vwap":1316},"2026-02-17",34.79,34.52,3600,{"date":1319,"open":1320,"high":952,"low":1320,"close":1190,"change":1096,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1190},"2026-02-13",34.25,-1,3300,{"date":1324,"open":1158,"high":1274,"low":1158,"close":1325,"change":77,"percent_change":1149,"volume":1326,"transactions":9,"vwap":1325},"2026-02-12",34.83,3200,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-11",35.080002,34.62,-0.42,-1.2,2800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":511,"percent_change":1117,"volume":1339,"transactions":9,"vwap":1338},"2026-02-10",35.16,34.73,35.040001,3800,{"date":1341,"open":1342,"high":1343,"low":1269,"close":1040,"change":435,"percent_change":1344,"volume":879,"transactions":9,"vwap":1040},"2026-02-09",34.43,35.0099983,0.29,{"date":1346,"open":1347,"high":1347,"low":1183,"close":875,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":875},"2026-02-06",35.93,-1.11,-3.09,13800,{"date":1352,"open":1353,"high":997,"low":1354,"close":1355,"change":1199,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-05",35.77,35.7,35.92,-0.75,8000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":383,"percent_change":1364,"volume":707,"transactions":9,"vwap":1363},"2026-02-04",35.9,36.2,35.5,36.19,1.43,{"date":1366,"open":1338,"high":1367,"low":929,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-03",35.68,0.77,2.21,12700,{"date":1372,"open":1373,"high":1374,"low":1040,"close":1040,"change":789,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1040},"2026-02-02",35.38,35.39,-1.41,9800,{"date":1378,"open":1019,"high":1379,"low":1019,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-30",35.64,35.41,1.41,4.15,11500,{"date":1385,"open":1164,"high":1018,"low":1164,"close":1018,"change":1386,"percent_change":1387,"volume":1307,"transactions":9,"vwap":1018},"2026-01-29",1.44,4.42,{"date":1389,"open":1248,"high":1390,"low":1391,"close":1243,"change":1392,"percent_change":1393,"volume":1063,"transactions":9,"vwap":1243},"2026-01-28",32.58,32.31,-0.02,-0.06,{"date":1395,"open":1396,"high":1390,"low":1397,"close":1390,"change":351,"percent_change":195,"volume":1224,"transactions":9,"vwap":1390},"2026-01-27",32.28,31.95,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1344,"percent_change":1403,"volume":1224,"transactions":9,"vwap":1401},"2026-01-26",32.14,32.25,31.85,0.91,{"date":1405,"open":1205,"high":1205,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":972,"transactions":9,"vwap":1407},"2026-01-23",31.6,31.96,-1.42,-4.25,{"date":1411,"open":1412,"high":1412,"low":1275,"close":1413,"change":480,"percent_change":1414,"volume":1009,"transactions":9,"vwap":1413},"2026-01-22",33.77,33.38,-1.68,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":707,"transactions":9,"vwap":1418},"2026-01-21",32.09,33.95,2.17,6.83,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":205,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",31.75,32.029999,31.53,31.78,0.07,5700,{"date":1430,"open":1401,"high":1401,"low":1431,"close":1432,"change":1035,"percent_change":1433,"volume":977,"transactions":9,"vwap":1432},"2026-01-16",31.55,31.71,-2.7,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":126,"percent_change":1439,"volume":872,"transactions":9,"vwap":1438},"2026-01-15",30.84,33.080002,32.59,1.97,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1407,"change":383,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1407},"2026-01-14",32,31.37,1.62,4800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":285,"percent_change":1451,"volume":1266,"transactions":9,"vwap":1450},"2026-01-13",31.77,31.32,31.45,-0.79,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":461,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-12",31.59,32.18,31.4,31.7,-0.63,9600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":373,"percent_change":748,"volume":1357,"transactions":9,"vwap":1464},"2026-01-09",32.07,32.7,31.9,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1305,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-08",32.2,32.78,32.040001,32.42,1.57,9100,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":682,"percent_change":1477,"volume":1266,"transactions":9,"vwap":1476},"2026-01-07",33.78,31.92,-4.66,{"date":1479,"open":1480,"high":1143,"low":1481,"close":1482,"change":1483,"percent_change":695,"volume":1484,"transactions":9,"vwap":1482},"2026-01-06",33.61,32.95,33.48,-0.32,11100,{"date":1486,"open":1487,"high":1315,"low":1487,"close":1143,"change":553,"percent_change":245,"volume":1139,"transactions":9,"vwap":1143},"2026-01-05",33.7,{"date":1489,"open":1259,"high":1490,"low":1055,"close":1055,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1055},"2026-01-02",35.25,-1.03,-2.95,10700,{"date":1495,"open":1164,"high":1367,"low":1424,"close":1261,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1261},"2025-12-31",2.56,7.92,21000,{"date":1500,"open":1171,"high":1501,"low":1502,"close":1502,"change":373,"percent_change":1503,"volume":926,"transactions":9,"vwap":1502},"2025-12-30",33.049999,32.32,-1.58,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":126,"percent_change":1508,"volume":1069,"transactions":9,"vwap":1507},"2025-12-29",32.099998,32.84,1.96,{"date":1510,"open":1438,"high":1501,"low":1462,"close":1511,"change":1096,"percent_change":1512,"volume":1180,"transactions":9,"vwap":1511},"2025-12-26",32.21,-1.07,{"date":1514,"open":1171,"high":1171,"low":1229,"close":1243,"change":520,"percent_change":1515,"volume":1173,"transactions":9,"vwap":1243},"2025-12-24",-1.45,{"date":1517,"open":1518,"high":1281,"low":1519,"close":1519,"change":1520,"percent_change":1187,"volume":900,"transactions":9,"vwap":1519},"2025-12-23",34.49,33.040001,-1.38,{"date":1522,"open":1361,"high":1361,"low":1158,"close":1158,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1158},"2025-12-22",-2.04,-5.6,12500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":255,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-19",35.86,36.49,35.14,36.46,1.45,30500,{"date":1535,"open":945,"high":888,"low":1536,"close":1537,"change":1117,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-18",35.37,35.94,1.04,10600,{"date":1541,"open":1542,"high":1543,"low":938,"close":1543,"change":1014,"percent_change":141,"volume":845,"transactions":9,"vwap":1543},"2025-12-17",35.22,35.57,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1427,"percent_change":172,"volume":1549,"transactions":9,"vwap":1548},"2025-12-16",34.59,35.13,35.11,15500,{"date":1551,"open":1552,"high":854,"low":1191,"close":1338,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1338},"2025-12-15",34.15,1.16,3.42,11300,{"date":1557,"open":1558,"high":868,"low":1055,"close":1559,"change":1321,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-12",34.99,33.88,-2.87,33800,{"date":1563,"open":1046,"high":931,"low":1046,"close":1261,"change":206,"percent_change":797,"volume":845,"transactions":9,"vwap":1261},"2025-12-11",{"date":1565,"open":1006,"high":1566,"low":1039,"close":1104,"change":953,"percent_change":636,"volume":1089,"transactions":9,"vwap":1104},"2025-12-10",34.97,{"date":1568,"open":1569,"high":1570,"low":1055,"close":1055,"change":966,"percent_change":351,"volume":1571,"transactions":9,"vwap":1055},"2025-12-09",34.38,34.75,7800,{"date":1573,"open":1047,"high":1574,"low":1487,"close":1575,"change":1576,"percent_change":1577,"volume":1132,"transactions":9,"vwap":1575},"2025-12-08",35.09,33.74,-0.56,-1.63,{"date":1579,"open":1580,"high":931,"low":1086,"close":1104,"change":1451,"percent_change":1581,"volume":906,"transactions":9,"vwap":1104},"2025-12-05",34.4,-2.25,{"date":1583,"open":1546,"high":1574,"low":1569,"close":1574,"change":1584,"percent_change":661,"volume":1009,"transactions":9,"vwap":1574},"2025-12-04",0.26,{"date":1586,"open":1587,"high":1325,"low":1018,"close":1325,"change":405,"percent_change":850,"volume":1588,"transactions":9,"vwap":1325},"2025-12-03",34.2,7600,{"date":1590,"open":1487,"high":1591,"low":1487,"close":1591,"change":351,"percent_change":1592,"volume":947,"transactions":9,"vwap":1591},"2025-12-02",34.029999,0.98,{"date":1594,"open":1018,"high":1587,"low":1595,"close":1487,"change":1596,"percent_change":1035,"volume":1597,"transactions":9,"vwap":1487},"2025-12-01",33.44,-0.3,7700,{"date":1599,"open":1600,"high":1018,"low":1121,"close":1018,"change":953,"percent_change":1231,"volume":977,"transactions":9,"vwap":1018},"2025-11-28",33.64,{"date":1602,"open":1603,"high":1191,"low":1130,"close":1121,"change":424,"percent_change":1212,"volume":992,"transactions":9,"vwap":1121},"2025-11-26",33.67,{"date":1605,"open":1481,"high":1475,"low":1481,"close":1475,"change":918,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1475},"2025-11-25",2.89,10800,{"date":1609,"open":1227,"high":1253,"low":1243,"close":1253,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1253},"2025-11-24",0.08,0.24,2400,{"date":1614,"open":1426,"high":1170,"low":1615,"close":1616,"change":405,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-21",31.76,32.75,2.5,12900,{"date":1620,"open":1621,"high":1469,"low":1622,"close":1397,"change":1427,"percent_change":205,"volume":972,"transactions":9,"vwap":1397},"2025-11-20",32.0099983,31.82,{"date":1624,"open":1625,"high":1442,"low":1626,"close":1627,"change":1628,"percent_change":25,"volume":1629,"transactions":9,"vwap":1627},"2025-11-19",31.86,31.65,31.88,-0.09,7200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1043,"transactions":9,"vwap":1633},"2025-11-18",31.29,31.97,31.01,0.74,2.37,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":93,"percent_change":265,"volume":1642,"transactions":9,"vwap":1641},"2025-11-17",31.13,31.72,31.23,3100,{"date":1644,"open":1622,"high":1627,"low":1645,"close":1646,"change":1483,"percent_change":1647,"volume":879,"transactions":9,"vwap":1646},"2025-11-14",31.44,31.47,-1.01,{"date":1649,"open":1650,"high":1407,"low":1650,"close":1651,"change":453,"percent_change":111,"volume":911,"transactions":9,"vwap":1651},"2025-11-13",31.41,31.79,{"date":1653,"open":1654,"high":1655,"low":1634,"close":1656,"change":1610,"percent_change":536,"volume":1255,"transactions":9,"vwap":1656},"2025-11-12",31.049999,31.94,31.56,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1459,"transactions":9,"vwap":1660},"2025-11-11",31.18,31.48,30.83,0.48,1.55,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":136,"percent_change":1344,"volume":1669,"transactions":9,"vwap":1668},"2025-11-10",31.28,30.9,31,2900,{"date":1671,"open":1672,"high":1646,"low":1672,"close":1673,"change":285,"percent_change":92,"volume":1063,"transactions":9,"vwap":1673},"2025-11-07",30.81,30.91,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1043,"transactions":9,"vwap":1678},"2025-11-06",31.57,30.86,31.16,0.17,0.55,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":126,"percent_change":1685,"volume":1428,"transactions":9,"vwap":1684},"2025-11-05",30.5,30.99,2.08,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1049,"percent_change":1692,"volume":1539,"transactions":9,"vwap":1691},"2025-11-04",30.74,30.97,30.35,30.36,-1.49,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1149,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-03",30.25,30.82,30.07,2.02,73800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":471,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-31",30.2,30.77,30.19,30.21,-1.21,7400,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":544,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-30",31.030001,30.58,0.89,2200,{"date":1715,"open":1716,"high":1677,"low":1717,"close":1718,"change":1222,"percent_change":1118,"volume":1376,"transactions":9,"vwap":1718},"2025-10-29",30.44,30,30.31,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":136,"percent_change":595,"volume":1236,"transactions":9,"vwap":1721},"2025-10-28",29.99,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":322,"percent_change":803,"volume":1727,"transactions":9,"vwap":1726},"2025-10-27",30.16,29.75,29.9,10300,{"date":1729,"open":1730,"high":1704,"low":1731,"close":1704,"change":1679,"percent_change":1732,"volume":1219,"transactions":9,"vwap":1704},"2025-10-24",30.049999,29.86,0.57,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-23",30.3,30.45,29.82,30.02,-0.33,-1.09,26600,{"date":1743,"open":1725,"high":1690,"low":1744,"close":1690,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1690},"2025-10-22",29.72,0.94,3.2,10200,{"date":1749,"open":1689,"high":1689,"low":31,"close":1750,"change":1113,"percent_change":1113,"volume":1445,"transactions":9,"vwap":1750},"2025-10-21",29.41,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1750,"change":1755,"percent_change":471,"volume":1089,"transactions":9,"vwap":1750},"2025-10-20",29.74,29.4,-0.11,{"date":1757,"open":1758,"high":1705,"low":1759,"close":1760,"change":362,"percent_change":843,"volume":872,"transactions":9,"vwap":1760},"2025-10-17",29.51,29.49,29.52,{"date":1762,"open":1763,"high":1690,"low":1764,"close":1765,"change":743,"percent_change":1766,"volume":972,"transactions":9,"vwap":1765},"2025-10-16",30.1,29.5,29.56,-2.92,{"date":1768,"open":1769,"high":1736,"low":1753,"close":1736,"change":405,"percent_change":1770,"volume":1009,"transactions":9,"vwap":1736},"2025-10-15",29.85,2.7,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1113,"percent_change":1113,"volume":1139,"transactions":9,"vwap":1776},"2025-10-14",29.67,29.7,29.57,29.65,{"date":1778,"open":1779,"high":1774,"low":1779,"close":1776,"change":1427,"percent_change":1611,"volume":872,"transactions":9,"vwap":1776},"2025-10-13",29.63,{"date":1781,"open":1725,"high":1782,"low":1783,"close":1783,"change":1483,"percent_change":1512,"volume":707,"transactions":9,"vwap":1783},"2025-10-10",29.98,29.58,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1726,"change":1427,"percent_change":453,"volume":879,"transactions":9,"vwap":1726},"2025-10-09",29.71,29.96,29.66,{"date":1790,"open":1791,"high":1697,"low":1792,"close":1793,"change":1131,"percent_change":383,"volume":1428,"transactions":9,"vwap":1793},"2025-10-08",29.78,29.54,29.83,{"date":1795,"open":1773,"high":1796,"low":1764,"close":1796,"change":363,"percent_change":146,"volume":977,"transactions":9,"vwap":1796},"2025-10-07",29.68,{"date":1798,"open":1799,"high":1799,"low":1791,"close":1791,"change":425,"percent_change":1800,"volume":1322,"transactions":9,"vwap":1791},"2025-10-06",30.09,-1.94,{"date":1802,"open":1803,"high":1804,"low":1724,"close":1803,"change":206,"percent_change":1805,"volume":879,"transactions":9,"vwap":1803},"2025-10-03",30.37,30.4,1.95,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1126,"transactions":9,"vwap":1810},"2025-10-02",30.54,29.64,29.79,-1.71,-5.43,{"date":1814,"open":1689,"high":1615,"low":1696,"close":1815,"change":1014,"percent_change":1306,"volume":1816,"transactions":9,"vwap":1815},"2025-10-01",31.5,10000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":172,"percent_change":1823,"volume":1597,"transactions":9,"vwap":1822},"2025-09-30",31.059999,31.26,30.94,31.040001,0.65,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1436,"change":425,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1436},"2025-09-29",31.64,30.65,-1.88,4200,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":453,"percent_change":1635,"volume":1317,"transactions":9,"vwap":1832},"2025-09-26",31.43,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":629,"volume":1838,"transactions":9,"vwap":1836},"2025-09-25",31.61,31.2,-0.16,3700,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":453,"percent_change":1635,"volume":1224,"transactions":9,"vwap":1842},"2025-09-24",31.14,31.36,{"date":1844,"open":1442,"high":1845,"low":1846,"close":1639,"change":844,"percent_change":1706,"volume":1847,"transactions":9,"vwap":1639},"2025-09-23",32.02,30.88,8200,{"date":1849,"open":1501,"high":1501,"low":1660,"close":1850,"change":982,"percent_change":1851,"volume":987,"transactions":9,"vwap":1850},"2025-09-22",31.51,-4.05,{"date":1853,"open":1854,"high":1855,"low":1654,"close":1507,"change":536,"percent_change":1368,"volume":1856,"transactions":9,"vwap":1507},"2025-09-19",32.49,32.94,55400,{"date":1858,"open":1859,"high":1860,"low":1397,"close":1438,"change":1364,"percent_change":1861,"volume":893,"transactions":9,"vwap":1438},"2025-09-18",32.17,32.74,4.59,{"date":1863,"open":1864,"high":1423,"low":1864,"close":1678,"change":304,"percent_change":480,"volume":1484,"transactions":9,"vwap":1678},"2025-09-17",31.02,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1393,"percent_change":519,"volume":911,"transactions":9,"vwap":1869},"2025-09-16",33.4,30.87,31.34,{"date":1871,"open":1872,"high":1873,"low":1666,"close":1456,"change":265,"percent_change":1874,"volume":1219,"transactions":9,"vwap":1456},"2025-09-15",32.12,32.16,-2.36,{"date":1876,"open":1873,"high":1873,"low":1873,"close":1873,"change":246,"percent_change":1332,"volume":1877,"transactions":9,"vwap":1873},"2025-09-12",1700,{"date":1879,"open":1442,"high":1880,"low":1442,"close":1229,"change":605,"percent_change":1881,"volume":1829,"transactions":9,"vwap":1229},"2025-09-11",32.77,2.84,{"date":1883,"open":1615,"high":1400,"low":1646,"close":1626,"change":1007,"percent_change":1230,"volume":1266,"transactions":9,"vwap":1626},"2025-09-10",{"date":1885,"open":1506,"high":1506,"low":1634,"close":1850,"change":1109,"percent_change":1886,"volume":1194,"transactions":9,"vwap":1850},"2025-09-09",-0.97,{"date":1888,"open":1457,"high":1889,"low":1676,"close":1622,"change":1206,"percent_change":78,"volume":1890,"transactions":9,"vwap":1622},"2025-09-08",32.37,4300,{"date":1892,"open":1423,"high":1893,"low":1894,"close":1894,"change":844,"percent_change":1332,"volume":830,"transactions":9,"vwap":1894},"2025-09-05",32.13,31.39,{"date":1896,"open":1897,"high":1469,"low":1668,"close":1448,"change":536,"percent_change":1898,"volume":1525,"transactions":9,"vwap":1448},"2025-09-04",31.91,0.79,{"date":1900,"open":1621,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":707,"transactions":9,"vwap":1902},"2025-09-03",32.48,31.52,-1.26,-3.84,{"date":1906,"open":1005,"high":1075,"low":1907,"close":1468,"change":286,"percent_change":1800,"volume":716,"transactions":9,"vwap":1468},"2025-09-02",32.67,{"date":1909,"open":1910,"high":1603,"low":1074,"close":1910,"change":1610,"percent_change":1611,"volume":879,"transactions":9,"vwap":1910},"2025-08-29",33.43,{"date":1912,"open":1130,"high":1412,"low":1913,"close":1914,"change":121,"percent_change":1915,"volume":1376,"transactions":9,"vwap":1914},"2025-08-28",32.79,33.35,1.06,{"date":1917,"open":1913,"high":1918,"low":1913,"close":1171,"change":1344,"percent_change":1712,"volume":1919,"transactions":9,"vwap":1171},"2025-08-27",33.3,6400,{"date":1921,"open":1922,"high":1913,"low":1464,"close":1923,"change":1924,"percent_change":1770,"volume":1597,"transactions":9,"vwap":1923},"2025-08-26",32.15,32.71,0.86,{"date":1926,"open":1164,"high":1927,"low":1402,"close":1402,"change":1928,"percent_change":1929,"volume":1607,"transactions":9,"vwap":1402},"2025-08-25",32.63,-0.84,-2.57,{"date":1931,"open":1932,"high":1507,"low":1932,"close":1176,"change":1419,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1176},"2025-08-22",30.98,7.11,15400,{"date":1936,"open":1717,"high":1696,"low":1782,"close":1937,"change":394,"percent_change":1938,"volume":799,"transactions":9,"vwap":1937},"2025-08-21",30.52,1.77,{"date":1940,"open":1941,"high":1721,"low":1942,"close":1721,"change":1007,"percent_change":1943,"volume":1445,"transactions":9,"vwap":1721},"2025-08-20",29.87,29.69,0.47,{"date":1945,"open":1691,"high":1691,"low":1769,"close":1769,"change":331,"percent_change":1946,"volume":1063,"transactions":9,"vwap":1769},"2025-08-19",-1.19,{"date":1948,"open":1796,"high":1705,"low":1796,"close":1705,"change":58,"percent_change":877,"volume":977,"transactions":9,"vwap":1705},"2025-08-18",{"date":1950,"open":1718,"high":1718,"low":1738,"close":1951,"change":519,"percent_change":1458,"volume":987,"transactions":9,"vwap":1951},"2025-08-15",30.030001,{"date":1953,"open":1738,"high":1803,"low":1954,"close":1955,"change":1199,"percent_change":743,"volume":1126,"transactions":9,"vwap":1955},"2025-08-14",29.88,30.22,{"date":1957,"open":1716,"high":1868,"low":1763,"close":1958,"change":1344,"percent_change":1223,"volume":1629,"transactions":9,"vwap":1958},"2025-08-13",30.49,{"date":1960,"open":1961,"high":1804,"low":1962,"close":1702,"change":1745,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1702},"2025-08-12",29.12,28.72,3.21,13600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1014,"percent_change":1971,"volume":1207,"transactions":9,"vwap":1970},"2025-08-11",29.14,29.33,28.59,29.26,1.6,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":363,"percent_change":1096,"volume":1339,"transactions":9,"vwap":1975},"2025-08-08",29.1,28.8,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1344,"percent_change":276,"volume":1459,"transactions":9,"vwap":1981},"2025-08-07",28.98,29.2,28.56,28.9,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":342,"volume":1838,"transactions":9,"vwap":1985},"2025-08-06",28.96,28.61,-0.01,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":106,"volume":791,"transactions":9,"vwap":1992},"2025-08-05",28.78,29.15,28.43,28.62,0.16,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1611,"percent_change":849,"volume":769,"transactions":9,"vwap":1999},"2025-08-04",28.29,28.65,28.25,28.46,{"date":2001,"open":1999,"high":2002,"low":2003,"close":2004,"change":1596,"percent_change":2005,"volume":769,"transactions":9,"vwap":2004},"2025-08-01",28.53,28.1,28.22,-1.05,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":93,"percent_change":1200,"volume":1549,"transactions":9,"vwap":2011},"2025-07-31",28.77,28.89,28.42,28.52,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":735,"percent_change":736,"volume":1618,"transactions":9,"vwap":2017},"2025-07-30",29.02,29.53,28.5,28.76,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1096,"percent_change":1332,"volume":1009,"transactions":9,"vwap":2022},"2025-07-29",29.38,28.6,28.75,{"date":2024,"open":2025,"high":1974,"low":1980,"close":1974,"change":194,"percent_change":395,"volume":972,"transactions":9,"vwap":1974},"2025-07-28",28.57,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":1755,"percent_change":844,"volume":1307,"transactions":9,"vwap":2030},"2025-07-25",29.11,28.58,28.71,{"date":2032,"open":2020,"high":2020,"low":2017,"close":2033,"change":1512,"percent_change":2034,"volume":1597,"transactions":9,"vwap":2033},"2025-07-24",28.82,-3.58,{"date":2036,"open":1942,"high":2037,"low":2038,"close":2037,"change":255,"percent_change":1938,"volume":2039,"transactions":9,"vwap":2037},"2025-07-23",29.89,29.25,10900,{"date":2041,"open":1961,"high":1776,"low":1962,"close":2042,"change":877,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-22",29.37,2.09,17300,{"date":2046,"open":2047,"high":2047,"low":1992,"close":2008,"change":1610,"percent_change":2048,"volume":893,"transactions":9,"vwap":2008},"2025-07-21",29,0.28,{"date":2050,"open":31,"high":31,"low":2051,"close":2051,"change":629,"percent_change":2052,"volume":730,"transactions":9,"vwap":2051},"2025-07-18",28.69,-1.75,{"date":2054,"open":2017,"high":1979,"low":2030,"close":1979,"change":1230,"percent_change":2055,"volume":730,"transactions":9,"vwap":1979},"2025-07-17",1.53,{"date":2057,"open":1981,"high":2015,"low":2016,"close":2017,"change":511,"percent_change":953,"volume":697,"transactions":9,"vwap":2017},"2025-07-16",{"date":2059,"open":2060,"high":2061,"low":1980,"close":2062,"change":629,"percent_change":2052,"volume":2063,"transactions":9,"vwap":2062},"2025-07-15",28.88,28.95,28.63,9000,{"date":2065,"open":2066,"high":2067,"low":2061,"close":1967,"change":1611,"percent_change":352,"volume":1194,"transactions":9,"vwap":1967},"2025-07-14",29.08,29.23,{"date":2069,"open":2008,"high":1974,"low":2017,"close":1981,"change":424,"percent_change":1451,"volume":932,"transactions":9,"vwap":1981},"2025-07-11",{"date":2071,"open":2072,"high":1731,"low":2047,"close":2073,"change":415,"percent_change":1692,"volume":799,"transactions":9,"vwap":2073},"2025-07-10",29.55,29.13,{"date":2075,"open":2015,"high":2037,"low":2076,"close":1775,"change":1393,"percent_change":461,"volume":1145,"transactions":9,"vwap":1775},"2025-07-09",29.42,{"date":2078,"open":1724,"high":2079,"low":1779,"close":1779,"change":471,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1779},"2025-07-08",30.23,-1.23,20400,{"date":2083,"open":1705,"high":1705,"low":1773,"close":1717,"change":1837,"percent_change":1076,"volume":2084,"transactions":9,"vwap":1717},"2025-07-07",20800,{"date":2086,"open":1726,"high":2087,"low":1779,"close":1724,"change":1305,"percent_change":797,"volume":2088,"transactions":9,"vwap":1724},"2025-07-03",30.47,24900,{"date":2090,"open":2073,"high":1788,"low":1978,"close":1788,"change":1584,"percent_change":167,"volume":2091,"transactions":9,"vwap":1788},"2025-07-02",18700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1754,"change":1584,"percent_change":1712,"volume":2097,"transactions":9,"vwap":1754},"2025-07-01",28.99,30.01,28.97,36700,{"date":2099,"open":2100,"high":1750,"low":2100,"close":1967,"change":1971,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1967},"2025-06-30",27.5,5.81,51100,{"date":2104,"open":2105,"high":2106,"low":182,"close":2107,"change":434,"percent_change":1131,"volume":2108,"transactions":9,"vwap":2107},"2025-06-27",27.8,28.08,27.54,731900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2100,"change":1117,"percent_change":395,"volume":2114,"transactions":9,"vwap":2100},"2025-06-26",27.27,27.63,27.22,23600,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":743,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-25",28.19,27.13,-3.18,22400,{"date":2122,"open":1980,"high":2017,"low":2123,"close":2124,"change":1739,"percent_change":940,"volume":2125,"transactions":9,"vwap":2124},"2025-06-24",28.01,28.02,18500,{"date":2127,"open":2128,"high":2128,"low":2003,"close":2129,"change":415,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-23",28.74,28.35,-1.53,28900,{"date":2133,"open":1984,"high":2096,"low":1980,"close":2134,"change":453,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-20",28.79,0.81,10100,{"date":2138,"open":2096,"high":2139,"low":1980,"close":1980,"change":1993,"percent_change":106,"volume":1727,"transactions":9,"vwap":1980},"2025-06-18",29.040001,{"date":2141,"open":2134,"high":2134,"low":2142,"close":2143,"change":2048,"percent_change":179,"volume":1555,"transactions":9,"vwap":2143},"2025-06-17",28.3,28.4,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":415,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-16",28.81,28.12,-1.54,19100,{"date":2151,"open":2152,"high":2152,"low":2153,"close":1980,"change":77,"percent_change":1635,"volume":2154,"transactions":9,"vwap":1980},"2025-06-13",28.85,28.13,17200,{"date":2156,"open":1962,"high":1962,"low":2142,"close":2129,"change":892,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2129},"2025-06-12",-1.7,13200,{"date":2160,"open":2152,"high":1754,"low":2051,"close":2161,"change":1611,"percent_change":17,"volume":2162,"transactions":9,"vwap":2161},"2025-06-11",28.84,39300,{"date":2164,"open":1758,"high":1782,"low":2010,"close":2021,"change":629,"percent_change":2052,"volume":2165,"transactions":9,"vwap":2021},"2025-06-10",38500,{"date":2167,"open":1476,"high":1476,"low":2028,"close":2028,"change":2168,"percent_change":1213,"volume":2169,"transactions":9,"vwap":2028},"2025-06-09",-0.61,14300,{"date":2171,"open":1764,"high":2172,"low":2020,"close":1744,"change":1680,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1744},"2025-06-06",30.48,1.89,32700,{"date":2176,"open":2067,"high":1759,"low":2177,"close":2178,"change":1113,"percent_change":1113,"volume":1539,"transactions":9,"vwap":2178},"2025-06-05",29.09,29.17,{"date":2180,"open":1764,"high":2072,"low":2181,"close":2178,"change":1427,"percent_change":1611,"volume":707,"transactions":9,"vwap":2178},"2025-06-04",29.01,{"date":2183,"open":1962,"high":1759,"low":1962,"close":1974,"change":1305,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1974},"2025-06-03",1.75,10400,{"date":2187,"open":1981,"high":2139,"low":2188,"close":2021,"change":905,"percent_change":265,"volume":697,"transactions":9,"vwap":2021},"2025-06-02",28.55,{"date":2190,"open":185,"high":1782,"low":2033,"close":2033,"change":688,"percent_change":2191,"volume":1707,"transactions":9,"vwap":2033},"2025-05-30",-2.5,{"date":2193,"open":2047,"high":1721,"low":2047,"close":1765,"change":362,"percent_change":843,"volume":2194,"transactions":9,"vwap":1765},"2025-05-29",18300,{"date":2196,"open":2197,"high":1725,"low":2197,"close":2198,"change":1943,"percent_change":2199,"volume":1607,"transactions":9,"vwap":2198},"2025-05-28",29.34,29.6,1.61,{"date":2201,"open":1456,"high":1456,"low":2073,"close":2073,"change":786,"percent_change":1515,"volume":2202,"transactions":9,"vwap":2073},"2025-05-27",16500,{"date":2204,"open":2079,"high":1716,"low":2205,"close":1765,"change":286,"percent_change":2206,"volume":1139,"transactions":9,"vwap":1765},"2025-05-23",29.47,-2.15,{"date":2208,"open":2209,"high":1703,"low":2210,"close":1705,"change":1928,"percent_change":1240,"volume":2211,"transactions":9,"vwap":1705},"2025-05-22",30.68,30.13,8400,{"date":2213,"open":2214,"high":1456,"low":2215,"close":1654,"change":1628,"percent_change":322,"volume":2216,"transactions":9,"vwap":1654},"2025-05-21",30.76,30.08,32200,{"date":2218,"open":2219,"high":2219,"low":2037,"close":1841,"change":1755,"percent_change":1096,"volume":2220,"transactions":9,"vwap":1841},"2025-05-20",31.15,22800,{"date":2222,"open":2223,"high":1651,"low":2224,"close":2225,"change":918,"percent_change":2226,"volume":1539,"transactions":9,"vwap":2225},"2025-05-19",30.89,30.55,31.25,3.14,{"date":2228,"open":1666,"high":1449,"low":1735,"close":1735,"change":480,"percent_change":2229,"volume":1194,"transactions":9,"vwap":1735},"2025-05-16",-1.85,{"date":2231,"open":31,"high":2232,"low":31,"close":1868,"change":78,"percent_change":2233,"volume":1493,"transactions":9,"vwap":1868},"2025-05-15",31.3,4.64,{"date":2235,"open":2014,"high":1744,"low":2188,"close":1764,"change":661,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1764},"2025-05-14",2.61,19800,{"date":2239,"open":2240,"high":2241,"low":2029,"close":2022,"change":1393,"percent_change":899,"volume":2242,"transactions":9,"vwap":2022},"2025-05-13",28.87,29.31,12400,{"date":2244,"open":2022,"high":2245,"low":2025,"close":2146,"change":1662,"percent_change":797,"volume":2246,"transactions":9,"vwap":2146},"2025-05-12",29.61,17400,{"date":2248,"open":2249,"high":2245,"low":2250,"close":2251,"change":2252,"percent_change":1138,"volume":2039,"transactions":9,"vwap":2251},"2025-05-09",28.92,27.85,28.33,-0.82,{"date":2254,"open":1961,"high":1754,"low":2255,"close":1990,"change":1610,"percent_change":2048,"volume":2242,"transactions":9,"vwap":1990},"2025-05-08",28.64,{"date":2257,"open":1697,"high":1724,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":1829,"transactions":9,"vwap":2258},"2025-05-07",29.07,-0.7,-2.35,{"date":2262,"open":2263,"high":1737,"low":2263,"close":2264,"change":1117,"percent_change":2265,"volume":1376,"transactions":9,"vwap":2264},"2025-05-06",29.059999,29.77,1.26,{"date":2267,"open":2268,"high":2269,"low":2268,"close":1754,"change":443,"percent_change":1427,"volume":2270,"transactions":9,"vwap":1754},"2025-05-05",29.030001,30.53,13700,{"date":2272,"open":1737,"high":1737,"low":2273,"close":2020,"change":471,"percent_change":2274,"volume":730,"transactions":9,"vwap":2020},"2025-05-02",29.21,-1.24,{"date":2276,"open":2277,"high":2278,"low":1725,"close":1725,"change":453,"percent_change":2279,"volume":1370,"transactions":9,"vwap":1725},"2025-05-01",29.97,30.62,0.78,{"date":2281,"open":1954,"high":1695,"low":1760,"close":1760,"change":2282,"percent_change":2283,"volume":737,"transactions":9,"vwap":1760},"2025-04-30",-1.43,-4.62,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":404,"percent_change":276,"volume":947,"transactions":9,"vwap":2287},"2025-04-29",30.46,30.95,30.33,{"date":2290,"open":1711,"high":2291,"low":2269,"close":2292,"change":2293,"percent_change":2294,"volume":1180,"transactions":9,"vwap":2292},"2025-04-28",30.78,30.64,0.54,1.79,{"date":2296,"open":2297,"high":1803,"low":2298,"close":1763,"change":404,"percent_change":1538,"volume":2299,"transactions":9,"vwap":1763},"2025-04-25",30.26,29.81,7000,{"date":2301,"open":1716,"high":1683,"low":1810,"close":1810,"change":511,"percent_change":1230,"volume":977,"transactions":9,"vwap":1810},"2025-04-24",{"date":186,"open":1764,"high":1697,"low":2303,"close":1788,"change":1993,"percent_change":2293,"volume":858,"transactions":9,"vwap":1788},29.48]